Pioneer Floating Rate Fun... (PHD)
NYSE: PHD
· Real-Time Price · USD
9.89
0.01 (0.10%)
At close: Jul 09, 2025, 3:59 PM
PHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 9.88 | 9.88 | 9.84 | 9.88 | 9.88 | 0.00% | 40,432 |
| Jul 7, 2025 | 9.87 | 9.90 | 9.86 | 9.88 | 9.88 | -0.10% | 40,332 |
| Jul 3, 2025 | 9.85 | 9.90 | 9.84 | 9.89 | 9.89 | 0.41% | 28,130 |
| Jul 2, 2025 | 9.82 | 9.87 | 9.82 | 9.85 | 9.85 | 0.00% | 33,900 |
| Jul 1, 2025 | 9.83 | 9.85 | 9.79 | 9.85 | 9.85 | 0.31% | 47,100 |
| Jun 30, 2025 | 9.81 | 9.84 | 9.80 | 9.82 | 9.82 | 0.10% | 65,725 |
| Jun 27, 2025 | 9.81 | 9.83 | 9.77 | 9.81 | 9.81 | 0.10% | 51,400 |
| Jun 26, 2025 | 9.78 | 9.82 | 9.76 | 9.80 | 9.80 | 0.31% | 49,800 |
| Jun 25, 2025 | 9.76 | 9.78 | 9.76 | 9.77 | 9.77 | 0.21% | 24,747 |
| Jun 24, 2025 | 9.71 | 9.76 | 9.69 | 9.75 | 9.75 | 0.41% | 57,200 |
| Jun 23, 2025 | 9.71 | 9.73 | 9.67 | 9.71 | 9.71 | -0.41% | 124,418 |
| Jun 20, 2025 | 9.74 | 9.76 | 9.73 | 9.75 | 9.75 | 0.10% | 53,025 |
| Jun 18, 2025 | 9.77 | 9.80 | 9.72 | 9.74 | 9.74 | -0.81% | 57,300 |
| Jun 17, 2025 | 9.80 | 9.83 | 9.79 | 9.82 | 9.75 | 0.00% | 30,900 |
| Jun 16, 2025 | 9.80 | 9.82 | 9.78 | 9.82 | 9.75 | 0.31% | 79,900 |
| Jun 13, 2025 | 9.76 | 9.79 | 9.76 | 9.79 | 9.71 | 0.10% | 22,600 |
| Jun 12, 2025 | 9.76 | 9.80 | 9.76 | 9.78 | 9.71 | 0.10% | 49,700 |
| Jun 11, 2025 | 9.79 | 9.80 | 9.76 | 9.77 | 9.70 | 0.00% | 122,300 |
| Jun 10, 2025 | 9.78 | 9.80 | 9.76 | 9.77 | 9.70 | -0.20% | 27,600 |
| Jun 9, 2025 | 9.78 | 9.81 | 9.75 | 9.79 | 9.72 | 0.10% | 45,000 |